Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
542.78+0.33 (+0.06%)
At close: 04:00PM EDT
542.85 +0.07 (+0.01%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240617C004500002024-06-14 11:39AM EDT450.0091.4992.2392.82+5.99+7.01%1,0001194.53%
SPY240617C004600002024-06-14 12:27PM EDT460.0081.3982.3382.77-1.61-1.94%1120.00%
SPY240617C004690002024-06-10 3:51PM EDT469.0066.5373.3373.770.00--10.00%
SPY240617C004700002024-06-12 2:20PM EDT470.0072.8372.3472.770.00-150.00%
SPY240617C004750002024-06-13 2:25PM EDT475.0067.4367.3467.780.00-7,0047,00325.00%
SPY240617C004780002024-06-10 3:51PM EDT478.0057.6764.3664.770.00--10.00%
SPY240617C004800002024-06-04 11:11AM EDT480.0047.2162.3462.780.00-1225.00%
SPY240617C004820002024-06-10 11:30AM EDT482.0053.0260.3560.780.00--125.00%
SPY240617C004900002024-06-14 2:44PM EDT490.0051.8452.3452.78+7.99+18.22%5525.00%
SPY240617C004950002024-06-11 11:49AM EDT495.0039.5047.3547.780.00--225.00%
SPY240617C004960002024-06-05 9:31AM EDT496.0035.5046.3546.780.00-1125.00%
SPY240617C004980002024-06-07 1:00PM EDT498.0038.9644.3544.780.00-7725.00%
SPY240617C004990002024-06-11 11:37AM EDT499.0035.9343.3543.780.00--125.00%
SPY240617C005000002024-06-14 3:43PM EDT500.0042.1142.3542.78-2.14-4.84%12025.00%
SPY240617C005030002024-06-14 2:20PM EDT503.0038.7739.3639.78+0.22+0.57%1625.00%
SPY240617C005050002024-06-14 12:07PM EDT505.0036.2937.3537.79+0.64+1.80%21034.38%
SPY240617C005060002024-06-11 2:25PM EDT506.0030.3936.3836.790.00-20033.59%
SPY240617C005080002024-06-12 11:19AM EDT508.0035.4534.3534.790.00-102032.03%
SPY240617C005100002024-06-11 4:04PM EDT510.0027.3932.3632.790.00-11830.47%
SPY240617C005110002024-06-10 12:45PM EDT511.0024.5931.3531.780.00-102712.50%
SPY240617C005120002024-06-14 12:02PM EDT512.0029.4230.3530.79-1.60-5.16%71528.52%
SPY240617C005130002024-06-14 2:53PM EDT513.0029.1329.3629.79-1.22-4.02%1227.74%
SPY240617C005140002024-06-14 11:22AM EDT514.0027.4028.3628.79-0.62-2.21%14726.56%
SPY240617C005150002024-06-14 3:30PM EDT515.0027.3927.3627.79+1.44+5.55%211125.78%
SPY240617C005160002024-06-14 2:53PM EDT516.0026.2426.3626.79+0.55+2.14%132825.00%
SPY240617C005170002024-06-14 10:54AM EDT517.0024.3125.3625.79-0.57-2.29%31624.22%
SPY240617C005180002024-06-14 3:40PM EDT518.0024.3824.3924.79+0.58+2.44%25423.44%
SPY240617C005190002024-06-14 1:57PM EDT519.0023.3823.3723.79+1.29+5.84%225522.66%
SPY240617C005200002024-06-14 2:57PM EDT520.0021.8422.3622.79-1.00-4.38%12718521.49%
SPY240617C005210002024-06-14 3:23PM EDT521.0021.5021.3921.79+2.10+10.82%18634220.70%
SPY240617C005220002024-06-14 3:24PM EDT522.0020.4520.3920.79+0.74+3.75%104119.92%
SPY240617C005230002024-06-14 4:12PM EDT523.0019.5219.3919.79-0.15-0.76%512819.14%
SPY240617C005240002024-06-14 4:02PM EDT524.0018.7918.3918.79-0.34-1.78%4616517.97%
SPY240617C005250002024-06-14 4:01PM EDT525.0017.7717.3917.79+1.42+8.69%14831917.19%
SPY240617C005260002024-06-14 4:02PM EDT526.0016.8116.3916.79-0.02-0.12%2822916.41%
SPY240617C005270002024-06-14 4:04PM EDT527.0015.7315.4115.80+0.09+0.58%1731316.80%
SPY240617C005280002024-06-14 4:05PM EDT528.0014.6814.4314.80-0.36-2.39%6343115.82%
SPY240617C005290002024-06-14 3:35PM EDT529.0013.5213.4313.80-0.18-1.31%3737014.84%
SPY240617C005300002024-06-14 4:06PM EDT530.0012.7312.4312.80+0.02+0.16%10263513.87%
SPY240617C005310002024-06-14 4:13PM EDT531.0011.5211.5211.63-0.70-5.73%656320.00%
SPY240617C005320002024-06-14 3:41PM EDT532.0010.4010.5210.64-0.57-5.20%2216150.00%
SPY240617C005330002024-06-14 4:05PM EDT533.009.759.519.64-0.13-1.32%1868400.00%
SPY240617C005340002024-06-14 4:02PM EDT534.008.838.528.65-0.38-4.13%1,5552,5720.00%
SPY240617C005350002024-06-14 4:03PM EDT535.007.737.557.66-0.52-6.30%2,6842,4180.00%
SPY240617C005360002024-06-14 4:05PM EDT536.006.756.576.68-0.25-3.57%1,0851,5440.00%
SPY240617C005370002024-06-14 4:09PM EDT537.005.665.635.71-0.36-5.98%5801,4480.00%
SPY240617C005380002024-06-14 4:07PM EDT538.004.804.674.77-0.37-7.16%1,4271,0860.00%
SPY240617C005390002024-06-14 4:10PM EDT539.003.783.773.85-0.51-11.89%3,3356016.20%
SPY240617C005400002024-06-14 4:14PM EDT540.002.962.912.99-0.38-11.38%22,2233,3406.71%
SPY240617C005410002024-06-14 4:14PM EDT541.002.192.172.20-0.42-16.09%65,8722,2406.79%
SPY240617C005420002024-06-14 4:14PM EDT542.001.521.511.52-0.48-24.00%134,3313,3416.78%
SPY240617C005430002024-06-14 4:14PM EDT543.000.970.950.96-0.48-33.10%98,7893,8596.65%
SPY240617C005440002024-06-14 4:14PM EDT544.000.550.550.56-0.42-43.30%56,3043,4876.60%
SPY240617C005450002024-06-14 4:14PM EDT545.000.290.280.30-0.34-53.97%41,4895,0116.59%
SPY240617C005460002024-06-14 4:14PM EDT546.000.140.130.14-0.24-63.16%16,4061,8916.52%
SPY240617C005470002024-06-14 4:14PM EDT547.000.060.050.06-0.16-72.73%16,4675,3856.50%
SPY240617C005480002024-06-14 4:14PM EDT548.000.030.020.03-0.09-75.00%11,7408,2796.79%
SPY240617C005490002024-06-14 4:14PM EDT549.000.010.010.02-0.05-83.33%4,6302,7297.42%
SPY240617C005500002024-06-14 4:14PM EDT550.000.020.010.02-0.02-50.00%8,60410,4448.40%
SPY240617C005510002024-06-14 4:14PM EDT551.000.010.010.02-0.02-66.67%4091,5439.38%
SPY240617C005520002024-06-14 4:11PM EDT552.000.010.000.01-0.01-50.00%4161,1699.38%
SPY240617C005530002024-06-14 4:06PM EDT553.000.010.000.01-0.01-50.00%60450910.35%
SPY240617C005540002024-06-14 3:50PM EDT554.000.010.000.01-0.01-50.00%1,01262811.13%
SPY240617C005550002024-06-14 4:07PM EDT555.000.010.010.010.00-2192,26312.11%
SPY240617C005560002024-06-14 3:45PM EDT556.000.010.000.01-0.01-50.00%213012.89%
SPY240617C005580002024-06-13 3:51PM EDT558.000.010.000.010.00-5614.45%
SPY240617C005600002024-06-14 3:27PM EDT560.000.010.000.01-0.01-50.00%201,72516.41%
SPY240617C005620002024-06-14 9:45AM EDT562.000.010.000.01-0.01-50.00%13317.97%
SPY240617C005650002024-06-13 2:19PM EDT565.000.010.000.010.00-7712620.31%
SPY240617C005660002024-06-13 12:23PM EDT566.000.020.000.010.00-41718921.09%
SPY240617C005680002024-06-14 10:53AM EDT568.000.010.000.010.00-16046522.66%
SPY240617C005700002024-06-13 3:34PM EDT570.000.010.000.010.00-424324.22%
SPY240617C005750002024-06-12 4:07PM EDT575.000.010.000.010.00--5028.13%
SPY240617C005800002024-06-14 3:56PM EDT580.000.010.000.010.00-151332.03%
SPY240617C005850002024-06-05 10:21AM EDT585.000.020.000.010.00-7621,01435.94%
SPY240617C005900002024-06-12 2:30PM EDT590.000.010.000.010.00--87739.06%
SPY240617C005950002024-06-13 12:53PM EDT595.000.010.000.010.00-133942.97%
SPY240617C006000002024-06-12 2:30PM EDT600.000.010.000.010.00-1,0011,06446.09%
SPY240617C006050002024-06-07 12:31PM EDT605.000.010.000.010.00-1150.00%
SPY240617C006100002024-06-11 9:30AM EDT610.000.010.000.010.00--150.00%
PutsforJune 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240617P004480002024-06-12 11:15AM EDT448.000.010.000.010.00-1022781.25%
SPY240617P004490002024-06-10 9:43AM EDT449.000.020.000.010.00-404179.69%
SPY240617P004500002024-06-14 2:36PM EDT450.000.010.000.01-0.01-50.00%515278.13%
SPY240617P004510002024-06-12 1:50PM EDT451.000.010.000.010.00-110878.13%
SPY240617P004550002024-06-10 9:30AM EDT455.000.030.000.010.00--575.00%
SPY240617P004560002024-06-13 12:37PM EDT456.000.010.000.010.00-281873.44%
SPY240617P004590002024-06-13 10:25AM EDT459.000.010.000.010.00-124071.88%
SPY240617P004600002024-06-11 4:02PM EDT460.000.020.000.010.00-30013570.31%
SPY240617P004610002024-06-11 4:03PM EDT461.000.020.000.010.00-95346368.75%
SPY240617P004620002024-06-11 3:44PM EDT462.000.020.000.010.00-1,55013968.75%
SPY240617P004630002024-06-11 3:48PM EDT463.000.030.000.010.00--19067.19%
SPY240617P004650002024-06-10 2:47PM EDT465.000.020.000.010.00--565.63%
SPY240617P004660002024-06-10 2:48PM EDT466.000.020.000.010.00--665.63%
SPY240617P004670002024-06-11 12:31PM EDT467.000.030.000.010.00-5228264.06%
SPY240617P004680002024-06-10 2:12PM EDT468.000.020.000.010.00--262.50%
SPY240617P004700002024-06-10 10:36AM EDT470.000.020.000.010.00-5515762.50%
SPY240617P004710002024-06-12 12:27PM EDT471.000.020.000.010.00-216460.94%
SPY240617P004720002024-06-13 4:11PM EDT472.000.010.000.010.00-30230259.38%
SPY240617P004730002024-06-12 2:05PM EDT473.000.020.000.010.00-316159.38%
SPY240617P004740002024-06-12 1:50PM EDT474.000.020.000.010.00--257.81%
SPY240617P004750002024-06-14 4:14PM EDT475.000.010.000.010.00-2020157.81%
SPY240617P004760002024-06-13 12:12PM EDT476.000.010.000.010.00-23223256.25%
SPY240617P004770002024-06-14 1:01PM EDT477.000.010.000.01-0.10-90.91%41316056.25%
SPY240617P004780002024-06-14 1:08PM EDT478.000.010.000.010.00-6291,21454.69%
SPY240617P004790002024-06-14 3:01PM EDT479.000.010.000.01-0.01-50.00%1,28850653.13%
SPY240617P004800002024-06-14 3:08PM EDT480.000.010.000.010.00-10080953.13%
SPY240617P004810002024-06-14 1:15PM EDT481.000.010.000.010.00-661053.13%
SPY240617P004820002024-06-14 4:13PM EDT482.000.010.010.020.00-33712157.03%
SPY240617P004830002024-06-14 4:13PM EDT483.000.010.010.02-0.01-50.00%454755.86%
SPY240617P004840002024-06-14 1:18PM EDT484.000.010.010.020.00-7452354.69%
SPY240617P004850002024-06-14 3:26PM EDT485.000.010.000.010.00-1,84425252.34%
SPY240617P004860002024-06-14 3:34PM EDT486.000.010.010.020.00-6,6898853.13%
SPY240617P004870002024-06-14 4:12PM EDT487.000.010.010.02-0.01-50.00%5,16014052.34%
SPY240617P004880002024-06-14 4:08PM EDT488.000.010.010.02-0.03-75.00%32463251.56%
SPY240617P004900002024-06-14 4:11PM EDT490.000.010.010.02-0.02-66.67%2,8837250.78%
SPY240617P004910002024-06-14 4:06PM EDT491.000.010.010.02-0.02-66.67%1,931250.00%
SPY240617P004920002024-06-14 3:40PM EDT492.000.020.010.02-0.02-50.00%987449.22%
SPY240617P004930002024-06-12 10:32AM EDT493.000.030.010.020.00--4,91348.44%
SPY240617P004940002024-06-14 3:49PM EDT494.000.010.010.020.00-1227,20247.27%
SPY240617P004950002024-06-14 3:43PM EDT495.000.010.010.02-0.01-50.00%7170346.48%
SPY240617P004960002024-06-14 3:50PM EDT496.000.020.010.020.00-9219545.31%
SPY240617P004970002024-06-14 3:43PM EDT497.000.010.010.02-0.01-50.00%2225144.53%
SPY240617P004980002024-06-14 11:51AM EDT498.000.020.010.020.00-4034243.75%
SPY240617P004990002024-06-14 11:51AM EDT499.000.020.010.020.00-5035342.58%
SPY240617P005000002024-06-14 12:51PM EDT500.000.020.010.020.00-8021,77741.80%
SPY240617P005020002024-06-14 12:31PM EDT502.000.020.010.020.00-1,701139.84%
SPY240617P005030002024-06-14 2:03PM EDT503.000.020.010.02-0.01-33.33%9710739.06%
SPY240617P005040002024-06-14 10:52AM EDT504.000.020.010.02-0.02-50.00%5238.28%
SPY240617P005050002024-06-14 11:41AM EDT505.000.020.020.030.00-301,20339.06%
SPY240617P005060002024-06-14 3:59PM EDT506.000.010.010.02-0.01-50.00%7012,56436.33%
SPY240617P005070002024-06-14 2:52PM EDT507.000.010.010.02-0.03-75.00%3168,03035.55%
SPY240617P005080002024-06-14 2:58PM EDT508.000.020.010.02-0.02-50.00%10017834.38%
SPY240617P005090002024-06-14 4:14PM EDT509.000.020.010.02-0.01-33.33%126733.59%
SPY240617P005100002024-06-14 3:21PM EDT510.000.010.020.03-0.02-66.67%8641534.18%
SPY240617P005110002024-06-14 10:05AM EDT511.000.030.020.03+0.01+50.00%34521133.20%
SPY240617P005120002024-06-14 4:07PM EDT512.000.010.020.03-0.01-50.00%929232.23%
SPY240617P005130002024-06-14 1:14PM EDT513.000.020.020.030.00-11931031.25%
SPY240617P005140002024-06-14 3:59PM EDT514.000.010.020.03-0.01-50.00%391,60430.47%
SPY240617P005150002024-06-14 3:59PM EDT515.000.010.020.03-0.01-50.00%771,80029.30%
SPY240617P005160002024-06-14 3:59PM EDT516.000.020.020.030.00-10854028.52%
SPY240617P005170002024-06-14 3:37PM EDT517.000.010.020.03-0.01-50.00%34085627.54%
SPY240617P005180002024-06-14 4:08PM EDT518.000.020.020.030.00-20745026.56%
SPY240617P005190002024-06-14 4:05PM EDT519.000.010.020.03-0.01-50.00%18462025.59%
SPY240617P005200002024-06-14 4:08PM EDT520.000.020.020.030.00-3813,05924.61%
SPY240617P005210002024-06-14 4:07PM EDT521.000.020.020.03-0.01-33.33%33678523.63%
SPY240617P005220002024-06-14 4:08PM EDT522.000.020.030.04-0.01-33.33%1,8611,65423.44%
SPY240617P005230002024-06-14 4:07PM EDT523.000.020.030.040.00-1441,17122.46%
SPY240617P005240002024-06-14 4:14PM EDT524.000.030.030.04-0.01-25.00%3711,14621.49%
SPY240617P005250002024-06-14 4:13PM EDT525.000.030.030.04-0.01-25.00%1,1112,34020.51%
SPY240617P005260002024-06-14 4:13PM EDT526.000.040.030.04+0.01+33.33%44692119.53%
SPY240617P005270002024-06-14 4:10PM EDT527.000.030.030.04-0.02-40.00%1,9701,32718.46%
SPY240617P005280002024-06-14 4:10PM EDT528.000.030.040.05-0.01-25.00%1,6261,55917.97%
SPY240617P005290002024-06-14 4:14PM EDT529.000.040.040.050.00-1,4792,37516.99%
SPY240617P005300002024-06-14 4:13PM EDT530.000.040.040.05-0.01-20.00%3,7599,47815.92%
SPY240617P005310002024-06-14 4:13PM EDT531.000.040.040.05-0.01-20.00%2,6931,86614.84%
SPY240617P005320002024-06-14 4:14PM EDT532.000.050.050.06-0.02-28.57%5,0102,54514.16%
SPY240617P005330002024-06-14 4:13PM EDT533.000.050.050.06-0.02-28.57%7,3232,81313.04%
SPY240617P005340002024-06-14 4:14PM EDT534.000.050.050.06-0.04-44.44%10,0794,19211.91%
SPY240617P005350002024-06-14 4:14PM EDT535.000.070.070.08-0.03-30.00%22,1109,52211.38%
SPY240617P005360002024-06-14 4:14PM EDT536.000.100.090.10-0.04-28.57%19,7074,77010.65%
SPY240617P005370002024-06-14 4:14PM EDT537.000.140.130.14-0.08-36.36%29,5235,24910.13%
SPY240617P005380002024-06-14 4:14PM EDT538.000.190.190.20-0.12-38.71%40,3052,8549.64%
SPY240617P005390002024-06-14 4:14PM EDT539.000.290.280.29-0.16-35.56%53,9494,6409.18%
SPY240617P005400002024-06-14 4:14PM EDT540.000.440.430.44-0.20-31.25%111,8915,3638.86%
SPY240617P005410002024-06-14 4:14PM EDT541.000.660.650.66-0.23-25.84%167,6098,3358.56%
SPY240617P005420002024-06-14 4:14PM EDT542.000.980.980.99-0.26-20.97%98,1653,8568.39%
SPY240617P005430002024-06-14 4:14PM EDT543.001.441.431.44-0.26-15.29%18,6634,0898.28%
SPY240617P005440002024-06-14 4:14PM EDT544.002.042.012.06-0.23-10.13%3,9622,7758.50%
SPY240617P005450002024-06-14 4:13PM EDT545.002.742.732.82-0.16-5.52%4,6316779.01%
SPY240617P005460002024-06-14 4:12PM EDT546.003.653.563.67+0.37+11.28%9242659.69%
SPY240617P005470002024-06-14 4:13PM EDT547.004.504.504.85+0.07+1.58%476013.04%
SPY240617P005480002024-06-14 4:14PM EDT548.005.525.435.62+0.76+15.97%14414512.57%
SPY240617P005490002024-06-14 9:32AM EDT549.008.006.336.83+1.70+26.98%3816.31%
SPY240617P005500002024-06-14 3:48PM EDT550.007.617.337.71+0.05+0.66%1,57510216.68%
SPY240617P005510002024-06-14 4:01PM EDT551.008.248.338.83+0.01+0.12%11219.53%
SPY240617P005520002024-06-14 11:40AM EDT552.0010.709.259.83+1.13+11.81%21921.07%
SPY240617P005530002024-06-12 1:30PM EDT553.0012.0010.3310.83+1.53+14.61%50022.61%
SPY240617P005540002024-06-14 9:48AM EDT554.0012.6511.3311.83+1.32+11.65%1224.10%
SPY240617P005550002024-06-12 2:00PM EDT555.0013.5012.3312.830.00-2025.56%
SPY240617P005600002024-06-13 2:47PM EDT560.0018.7317.2517.83+0.81+4.52%2232.57%
SPY240617P005700002024-06-03 10:20AM EDT570.0041.8527.2527.830.00-2045.51%
SPY240617P005750002024-06-10 4:09PM EDT575.0039.7832.2532.830.00-5051.56%
SPY240617P005800002024-06-10 4:09PM EDT580.0044.7937.2537.830.00-5050.54%